ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,346.99
-0.11%
US Tech 100
18,488.00
-0.25%
Dow Jones
38,798.99
-0.22%
Brent Oil
79.395
0.00%
Bitcoin
69,271.63
-0.09%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Hopium SA (ALHPI)

  7. Hopium SA (ALHPI) Historical

ALHPI Hopium SA

0.0221
0.0014 (6.76%)
Jun 07 2024 - Closed
Delayed by 15 minutes

ALHPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.0221 0.0014 6.76% 0.0215 0.0279 0.02 9,835,210
Jun 06 2024 0.0207 0.0007 3.50% 0.0205 0.0232 0.0198 2,979,746
Jun 05 2024 0.02 0.00 0.00% 0.02 0.0201 0.0197 1,140,729
Jun 04 2024 0.02 0.00 0.00% 0.0205 0.0205 0.0198 999,917
Jun 03 2024 0.02 -0.0005 -2.44% 0.021 0.021 0.0199 1,517,043
May 31 2024 0.0205 0.0006 3.02% 0.0207 0.0207 0.0198 2,197,904
May 30 2024 0.0199 -0.0019 -8.72% 0.0227 0.0227 0.0198 3,437,910
May 29 2024 0.0218 -0.0007 -3.11% 0.0227 0.0227 0.02 3,871,592
May 28 2024 0.0225 0.00 0.00% 0.0228 0.0228 0.0216 1,132,450
May 27 2024 0.0225 -0.0008 -3.43% 0.0238 0.0238 0.0213 1,790,354
May 24 2024 0.0233 -0.0007 -2.92% 0.024 0.0248 0.0229 2,704,844
May 23 2024 0.024 0.0001 0.42% 0.024 0.0248 0.0238 1,309,467
May 22 2024 0.0239 0.00 0.00% 0.0239 0.024 0.0234 897,802
May 21 2024 0.0239 -0.001 -4.02% 0.0248 0.0249 0.023 2,902,600
May 20 2024 0.0249 0.00 0.00% 0.0253 0.0255 0.0242 2,098,381
May 17 2024 0.0249 -0.0001 -0.40% 0.0264 0.027 0.0243 3,916,588
May 16 2024 0.025 -0.004 -13.79% 0.031 0.031 0.025 7,832,058
May 15 2024 0.029 0.002 7.41% 0.0265 0.031 0.0249 7,483,998
May 14 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
May 13 2024 0.027 0.0021 8.43% 0.03 0.03 0.0249 3,904,639
May 10 2024 0.0249 -0.0001 -0.40% 0.0249 0.0263 0.0245 601,153
May 09 2024 0.025 -0.0005 -1.96% 0.0259 0.0259 0.0245 808,412
May 08 2024 0.0255 -0.0003 -1.16% 0.0268 0.0269 0.025 1,382,553
May 07 2024 0.0258 -0.0021 -7.53% 0.0278 0.0293 0.025 3,381,526
May 06 2024 0.0279 -0.0001 -0.36% 0.032 0.032 0.026 2,548,204
May 03 2024 0.028 -0.004 -12.50% 0.034 0.0349 0.0276 2,625,946
May 02 2024 0.032 0.004 14.29% 0.029 0.033 0.025 2,945,513
Apr 30 2024 0.028 0.0002 0.72% 0.0285 0.0303 0.0267 1,218,034
Apr 29 2024 0.0278 -0.002 -6.71% 0.0299 0.0306 0.026 1,648,795
Apr 26 2024 0.0298 -0.0011 -3.56% 0.0339 0.034 0.0285 3,418,744
Apr 25 2024 0.0309 0.0003 0.98% 0.031 0.0319 0.0296 1,375,993
Apr 24 2024 0.0306 -0.0004 -1.29% 0.0321 0.0321 0.0299 1,136,379
Apr 23 2024 0.031 -0.0065 -17.33% 0.0369 0.0369 0.0295 5,532,438
Apr 22 2024 0.0375 0.0045 13.64% 0.0415 0.0478 0.0348 5,091,901
Apr 19 2024 0.033 0.003 10.00% 0.0329 0.0355 0.031 2,298,520
Apr 18 2024 0.03 -0.0055 -15.49% 0.0352 0.0364 0.03 2,313,715
Apr 17 2024 0.0355 -0.0035 -8.97% 0.0407 0.0407 0.0348 1,991,723
Apr 16 2024 0.039 -0.0016 -3.94% 0.0419 0.0419 0.0376 1,946,583
Apr 15 2024 0.0406 0.0001 0.25% 0.042 0.042 0.038 1,144,144
Apr 12 2024 0.0405 -0.0005 -1.22% 0.0418 0.0449 0.0391 2,907,479
Apr 11 2024 0.041 -0.005 -10.87% 0.0497 0.05 0.0392 4,311,697
Apr 10 2024 0.046 0.0015 3.37% 0.0469 0.062 0.04 13,538,215
Apr 09 2024 0.0445 -0.0005 -1.11% 0.049 0.049 0.04 997,774
Apr 08 2024 0.045 -0.0029 -6.05% 0.0491 0.0493 0.045 1,327,130
Apr 05 2024 0.0479 -0.0018 -3.62% 0.0508 0.0508 0.0444 1,231,320
Apr 04 2024 0.0497 0.0004 0.81% 0.0492 0.0506 0.0472 714,874
Apr 03 2024 0.0493 0.0011 2.28% 0.05 0.05 0.045 855,024
Apr 02 2024 0.0482 -0.0007 -1.43% 0.0529 0.0529 0.047 1,206,268
Mar 28 2024 0.0489 -0.0004 -0.81% 0.05 0.059 0.0489 2,552,788
Mar 27 2024 0.0493 -0.0012 -2.38% 0.055 0.055 0.049 1,523,240
Mar 26 2024 0.0505 0.0005 1.00% 0.0515 0.0515 0.049 303,409
Mar 25 2024 0.05 -0.0001 -0.20% 0.055 0.055 0.05 487,885
Mar 22 2024 0.0501 0.0004 0.80% 0.0538 0.0538 0.0495 435,034
Mar 21 2024 0.0497 -0.0053 -9.64% 0.055 0.0569 0.0482 1,588,194
Mar 20 2024 0.055 -0.0034 -5.82% 0.0589 0.0614 0.05 1,930,252
Mar 19 2024 0.0584 -0.0032 -5.19% 0.0615 0.066 0.0583 544,300
Mar 18 2024 0.0616 0.0016 2.67% 0.0765 0.0765 0.06 1,890,198
Mar 15 2024 0.06 0.001 1.69% 0.0649 0.0649 0.055 902,060
Mar 14 2024 0.059 -0.001 -1.67% 0.07 0.07 0.052 1,612,377
Mar 13 2024 0.06 -0.011 -15.49% 0.0715 0.074 0.058 817,284
Mar 12 2024 0.071 0.001 1.43% 0.0718 0.0718 0.0672 372,117
Mar 11 2024 0.07 -0.0063 -8.26% 0.079 0.0799 0.067 478,534

Your Recent History

EU
ALHPI
Hopium
AMEX
EWM
iShares MSCI Malaysia
BIT
F18340
Vontobel Financial Produ...
NASDAQ
PACHX
Putnam Retirement Ready ...
BIT
UC3JRP
Unicredit Bank
BIT
I10051
IT0005590531 20241202 7
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved